Skip to main content

S&P Smallcap Ishares Core ETF (NY: IJR )

115.81 +0.10 (+0.09%)
Streaming Delayed Price Updated: 3:46 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 49.46 49.57 48.60 48.69 4,789,162 -1.03(-2.07%)
Jan 29, 2015 49.30 49.73 48.89 49.72 2,162,346 +0.58(+1.18%)
Jan 28, 2015 50.09 50.20 49.00 49.14 2,192,538 -0.74(-1.48%)
Jan 27, 2015 49.60 50.09 49.48 49.88 1,731,131 -0.27(-0.53%)
Jan 26, 2015 49.66 50.15 49.24 50.14 1,997,480 +0.44(+0.89%)
Jan 23, 2015 49.76 49.96 49.52 49.70 3,120,525 -0.14(-0.28%)
Jan 22, 2015 49.12 49.85 48.60 49.84 2,503,474 +1.02(+2.09%)
Jan 21, 2015 48.80 49.12 48.57 48.82 2,834,558 -0.08(-0.17%)
Jan 20, 2015 49.23 49.34 48.56 48.91 2,618,822 -0.31(-0.64%)
Jan 16, 2015 48.26 49.29 48.26 49.22 2,563,623 +0.78(+1.62%)
Jan 15, 2015 49.32 49.43 48.31 48.44 3,553,807 -0.77(-1.57%)
Jan 14, 2015 49.09 49.30 48.68 49.21 7,422,637 -0.24(-0.48%)
Jan 13, 2015 49.64 50.23 48.85 49.45 4,914,062 +0.20(+0.41%)
Jan 12, 2015 49.41 49.51 48.81 49.25 3,115,685 -0.17(-0.34%)
Jan 09, 2015 49.91 49.95 49.32 49.41 2,034,594 -0.49(-0.98%)
Jan 08, 2015 49.36 49.95 49.36 49.90 3,007,922 +0.86(+1.75%)
Jan 07, 2015 48.97 49.04 48.58 49.04 3,881,453 +0.50(+1.04%)
Jan 06, 2015 49.48 49.50 48.18 48.54 6,009,073 -0.82(-1.67%)
Jan 05, 2015 49.79 49.97 49.14 49.36 3,891,095 -0.77(-1.53%)
Jan 02, 2015 50.70 50.86 49.64 50.13 4,812,316 -0.37(-0.74%)
Dec 31, 2014 50.97 50.50 50.50 50.50 4,018,839 -0.31(-0.62%)
Dec 30, 2014 50.93 51.11 50.81 50.81 2,872,334 -0.23(-0.46%)
Dec 29, 2014 50.79 51.16 50.79 51.05 5,297,592 +0.26(+0.51%)
Dec 26, 2014 50.65 50.92 50.54 50.79 1,703,533 +0.32(+0.63%)
Dec 24, 2014 50.55 50.47 50.47 50.47 1,017,075 +0.01(+0.02%)
Dec 23, 2014 50.52 50.66 50.33 50.46 4,082,328 +0.25(+0.49%)
Dec 22, 2014 49.94 50.25 49.81 50.21 2,340,882 +0.42(+0.84%)
Dec 19, 2014 49.85 50.01 49.48 49.79 3,166,632 -0.02(-0.04%)
Dec 18, 2014 49.68 49.83 49.28 49.81 3,283,415 +0.72(+1.48%)
Dec 17, 2014 47.88 49.12 47.81 49.09 3,363,867 +1.30(+2.72%)
Dec 16, 2014 47.73 48.56 47.66 47.79 4,972,224 -0.08(-0.18%)
Dec 15, 2014 48.51 48.67 47.71 47.87 3,998,674 -0.39(-0.81%)
Dec 12, 2014 48.42 48.74 48.19 48.27 3,434,035 -0.63(-1.28%)
Dec 11, 2014 48.96 49.53 48.80 48.90 2,367,477 +0.15(+0.30%)
Dec 10, 2014 49.67 49.82 48.70 48.75 3,976,671 -1.12(-2.24%)
Dec 09, 2014 48.50 49.88 48.47 49.87 3,583,369 +0.84(+1.72%)
Dec 08, 2014 49.47 49.90 48.87 49.02 1,172,575 -0.59(-1.18%)
Dec 05, 2014 49.42 49.74 49.38 49.61 3,083,892 +0.31(+0.63%)
Dec 04, 2014 49.48 49.49 49.05 49.30 3,729,178 -0.23(-0.46%)
Dec 03, 2014 49.05 49.67 48.93 49.53 3,090,858 +0.50(+1.03%)
Dec 02, 2014 48.56 49.24 48.56 49.03 2,104,408 +0.51(+1.06%)
Dec 01, 2014 48.91 49.14 48.49 48.52 2,421,723 -0.66(-1.35%)
Nov 28, 2014 49.78 49.88 49.11 49.18 1,177,653 -0.72(-1.43%)
Nov 26, 2014 49.72 49.89 49.89 49.89 854,581 +0.15(+0.29%)
Nov 25, 2014 49.83 50.08 49.57 49.75 2,175,504 +0.00(+0.00%)
Nov 24, 2014 49.18 49.77 49.18 49.75 1,368,787 +0.57(+1.16%)
Nov 21, 2014 49.84 49.87 49.01 49.18 2,294,563 -0.01(-0.03%)
Nov 20, 2014 48.41 49.19 48.41 49.19 1,060,986 +0.57(+1.16%)
Nov 19, 2014 49.02 49.02 48.30 48.63 1,501,711 -0.49(-1.00%)
Nov 18, 2014 49.00 49.36 49.00 49.12 867,761 +0.23(+0.48%)
Nov 17, 2014 49.28 49.39 48.86 48.88 1,231,698 -0.47(-0.95%)
Nov 14, 2014 49.40 49.55 49.25 49.35 1,151,480 -0.08(-0.17%)
Nov 13, 2014 49.83 49.95 49.32 49.43 1,116,654 -0.38(-0.76%)
Nov 12, 2014 49.32 49.88 49.26 49.81 4,009,761 +0.34(+0.68%)
Nov 11, 2014 49.47 49.53 49.33 49.48 1,724,087 +0.00(+0.01%)
Nov 10, 2014 49.34 49.50 49.18 49.47 1,618,426 +0.17(+0.34%)
Nov 07, 2014 49.29 49.32 48.96 49.31 2,128,640 +0.01(+0.02%)
Nov 06, 2014 49.20 49.31 48.96 49.30 1,228,037 +0.13(+0.27%)
Nov 05, 2014 49.40 49.40 48.97 49.17 1,144,063 +0.12(+0.25%)
Nov 04, 2014 49.09 49.27 48.80 49.04 2,324,944 -0.18(-0.37%)
Nov 03, 2014 49.46 49.62 49.06 49.22 2,939,872 -0.05(-0.10%)
Oct 31, 2014 49.40 49.40 48.99 49.27 3,228,225 +0.72(+1.49%)
Oct 30, 2014 47.96 48.71 47.91 48.55 1,771,574 +0.39(+0.81%)
Oct 29, 2014 48.24 48.30 47.79 48.16 2,113,630 -0.06(-0.13%)
Oct 28, 2014 47.06 48.22 46.96 48.22 1,842,183 +1.40(+2.99%)
Oct 27, 2014 46.69 46.85 46.85 46.82 1,535,713 -0.04(-0.08%)
Oct 24, 2014 46.80 46.96 46.59 46.85 1,824,034 +0.10(+0.22%)
Oct 23, 2014 46.54 47.05 46.42 46.75 2,059,893 +0.69(+1.51%)
Oct 22, 2014 46.77 46.90 46.03 46.06 2,981,460 -0.55(-1.18%)
Oct 21, 2014 46.16 46.66 46.02 46.61 4,134,674 +0.76(+1.65%)
Oct 20, 2014 45.16 45.86 45.14 45.86 2,184,475 +0.52(+1.15%)
Oct 17, 2014 45.97 46.05 45.14 45.33 3,375,903 -0.16(-0.35%)
Oct 16, 2014 44.49 45.76 44.32 45.49 6,190,955 +0.42(+0.93%)
Oct 15, 2014 44.77 45.28 43.91 45.07 8,090,148 +0.30(+0.68%)
Oct 14, 2014 44.62 45.35 44.47 44.77 3,977,522 +0.53(+1.21%)
Oct 13, 2014 44.40 44.90 44.06 44.23 3,826,146 -0.11(-0.24%)
Oct 10, 2014 44.70 45.15 44.28 44.34 4,231,848 -0.47(-1.05%)
Oct 09, 2014 45.85 45.87 44.78 44.81 1,351,360 -1.03(-2.26%)
Oct 08, 2014 44.93 45.89 44.58 45.84 3,023,279 +0.83(+1.85%)
Oct 07, 2014 45.55 45.66 45.00 45.01 1,351,835 -0.76(-1.65%)
Oct 06, 2014 46.24 46.34 45.68 45.77 1,790,059 -0.40(-0.86%)
Oct 03, 2014 46.19 46.40 45.97 46.16 1,150,758 +0.34(+0.73%)
Oct 02, 2014 45.40 46.03 45.17 45.83 2,159,089 +0.37(+0.81%)
Oct 01, 2014 46.03 46.08 45.31 45.46 2,014,950 -0.62(-1.35%)
Sep 30, 2014 46.61 46.73 46.06 46.09 987,717 -0.56(-1.19%)
Sep 29, 2014 46.20 46.74 46.07 46.64 1,084,575 +0.00(+0.00%)
Sep 26, 2014 46.47 46.73 46.38 46.64 1,144,554 +0.27(+0.58%)
Sep 25, 2014 46.94 46.99 46.19 46.37 1,380,377 -0.69(-1.47%)
Sep 24, 2014 46.79 47.12 46.50 47.07 706,194 +0.30(+0.65%)
Sep 23, 2014 47.08 47.28 46.72 46.76 962,879 -0.47(-1.00%)
Sep 22, 2014 47.57 47.63 47.09 47.24 770,567 -0.51(-1.06%)
Sep 19, 2014 48.57 48.59 47.65 47.74 2,026,049 -0.60(-1.24%)
Sep 18, 2014 48.23 48.41 48.14 48.34 538,053 +0.29(+0.61%)
Sep 17, 2014 47.95 48.29 47.81 48.05 666,216 +0.13(+0.27%)
Sep 16, 2014 47.63 48.05 47.52 47.92 2,392,063 +0.15(+0.31%)
Sep 15, 2014 48.26 48.26 47.68 47.77 875,949 -0.49(-1.01%)
Sep 12, 2014 48.66 48.70 48.04 48.26 1,403,764 -0.46(-0.95%)
Sep 11, 2014 48.19 48.81 48.12 48.72 656,316 +0.34(+0.69%)
Sep 10, 2014 48.24 48.46 48.02 48.39 585,437 +0.15(+0.30%)
Sep 09, 2014 48.75 48.75 48.20 48.24 1,617,332 -0.57(-1.18%)
Sep 08, 2014 48.71 48.93 48.56 48.81 614,129 +0.04(+0.09%)
Sep 05, 2014 48.61 48.77 48.32 48.77 571,559 +0.12(+0.25%)
Sep 04, 2014 48.86 49.22 48.55 48.65 613,698 -0.13(-0.26%)
Sep 03, 2014 49.21 49.25 48.69 48.78 1,882,505 -0.19(-0.40%)
Sep 02, 2014 48.88 49.09 48.69 48.97 1,355,712 +0.28(+0.57%)
Aug 29, 2014 48.54 48.69 48.69 48.69 1,174,061 +0.26(+0.53%)
Aug 28, 2014 48.57 48.59 48.30 48.44 610,258 -0.26(-0.53%)
Aug 27, 2014 48.82 48.87 48.64 48.70 852,724 -0.12(-0.24%)
Aug 26, 2014 48.50 48.87 48.47 48.81 1,363,361 +0.34(+0.71%)
Aug 25, 2014 48.64 48.75 48.29 48.47 1,369,966 +0.06(+0.12%)
Aug 22, 2014 48.35 48.58 48.16 48.41 1,900,327 -0.00(-0.01%)
Aug 21, 2014 48.18 48.50 47.85 48.42 968,213 +0.17(+0.35%)
Aug 20, 2014 48.27 48.33 48.02 48.25 935,126 -0.26(-0.53%)
Aug 19, 2014 48.35 48.61 48.33 48.51 1,029,316 +0.18(+0.37%)
Aug 18, 2014 48.01 48.35 47.96 48.33 1,526,767 +0.66(+1.39%)
Aug 15, 2014 48.04 48.06 47.19 47.66 2,030,686 -0.03(-0.06%)
Aug 14, 2014 47.65 47.75 47.57 47.69 952,018 +0.08(+0.17%)
Aug 13, 2014 47.50 47.78 47.42 47.61 526,321 +0.26(+0.54%)
Aug 12, 2014 47.53 47.73 47.15 47.35 2,437,870 -0.30(-0.64%)
Aug 11, 2014 47.45 48.01 47.37 47.66 802,847 +0.40(+0.85%)
Aug 08, 2014 46.87 47.31 46.78 47.26 875,534 +0.43(+0.92%)
Aug 07, 2014 47.27 47.35 46.67 46.82 1,433,080 -0.25(-0.52%)
Aug 06, 2014 46.66 47.32 46.64 47.07 894,471 +0.14(+0.30%)
Aug 05, 2014 46.79 47.30 46.64 46.93 1,444,696 -0.07(-0.14%)
Aug 04, 2014 46.52 47.06 46.25 47.00 2,541,561 +0.39(+0.84%)
Aug 01, 2014 46.75 46.95 46.30 46.60 1,803,834 -0.10(-0.22%)
Jul 31, 2014 47.40 47.42 46.71 46.71 1,757,329 -1.08(-2.25%)
Jul 30, 2014 48.01 48.04 47.64 47.78 1,087,375 +0.06(+0.13%)
Jul 29, 2014 47.76 48.03 47.61 47.72 778,482 +0.11(+0.22%)
Jul 28, 2014 47.77 47.89 47.29 47.61 1,016,786 -0.19(-0.40%)
Jul 25, 2014 47.94 47.94 47.63 47.80 750,812 -0.42(-0.88%)
Jul 24, 2014 48.25 48.59 48.06 48.23 1,340,628 -0.00(-0.01%)
Jul 23, 2014 48.30 48.43 48.07 48.23 921,359 -0.04(-0.09%)
Jul 22, 2014 48.13 48.48 48.05 48.28 1,013,554 +0.41(+0.86%)
Jul 21, 2014 47.79 47.95 47.58 47.87 1,017,990 -0.20(-0.42%)
Jul 18, 2014 47.47 48.17 47.39 48.07 848,624 +0.68(+1.43%)
Jul 17, 2014 47.73 48.03 47.31 47.39 1,514,625 -0.66(-1.37%)
Jul 16, 2014 48.39 48.39 47.88 48.05 961,980 -0.10(-0.20%)
Jul 15, 2014 48.52 48.65 47.89 48.14 1,340,147 -0.40(-0.82%)
Jul 14, 2014 48.75 48.87 48.44 48.54 763,631 +0.25(+0.51%)
Jul 11, 2014 48.41 48.48 48.09 48.29 1,591,000 -0.16(-0.34%)
Jul 10, 2014 48.00 48.74 47.95 48.46 1,488,009 -0.52(-1.07%)
Jul 09, 2014 49.12 49.21 48.84 48.98 1,168,068 +0.02(+0.04%)
Jul 08, 2014 49.32 49.37 48.67 48.96 2,047,515 -0.45(-0.92%)
Jul 07, 2014 49.96 50.07 49.38 49.41 1,461,278 -0.71(-1.43%)
Jul 03, 2014 48.94 50.13 50.13 50.13 1,341,104 +0.36(+0.72%)
Jul 02, 2014 49.98 50.14 49.70 49.77 893,270 -0.27(-0.54%)
Jul 01, 2014 49.52 50.42 49.52 50.04 1,150,258 +0.59(+1.19%)
Jun 30, 2014 49.05 49.47 48.99 49.45 1,947,672 +0.18(+0.36%)
Jun 27, 2014 48.77 49.31 48.71 49.28 1,591,136 +0.38(+0.78%)
Jun 26, 2014 49.10 49.10 48.58 48.89 927,716 -0.15(-0.31%)
Jun 25, 2014 48.43 49.07 48.36 49.04 2,026,930 +0.36(+0.74%)
Jun 24, 2014 49.05 49.46 48.66 48.68 1,395,276 -0.47(-0.95%)
Jun 23, 2014 49.39 49.53 49.04 49.15 1,946,021 -0.09(-0.18%)
Jun 20, 2014 49.14 49.27 49.00 49.24 997,104 +0.13(+0.27%)
Jun 19, 2014 49.23 49.23 48.83 49.11 1,133,258 +0.04(+0.07%)
Jun 18, 2014 48.74 49.08 48.55 49.07 1,145,433 +0.30(+0.61%)
Jun 17, 2014 48.36 48.93 48.29 48.78 4,535,916 +0.36(+0.74%)
Jun 16, 2014 48.30 48.45 48.08 48.42 633,834 +0.06(+0.12%)
Jun 13, 2014 48.33 48.48 48.01 48.36 1,991,246 +0.11(+0.24%)
Jun 12, 2014 48.53 48.53 48.06 48.25 935,348 -0.30(-0.63%)
Jun 11, 2014 48.59 48.68 48.29 48.55 3,807,223 -0.23(-0.48%)
Jun 10, 2014 48.93 48.95 48.54 48.78 1,181,586 +0.16(+0.34%)
Jun 06, 2014 48.38 48.70 48.34 48.62 2,553,950 +0.45(+0.93%)
Jun 05, 2014 47.36 48.24 47.06 48.17 1,663,732 +0.93(+1.96%)
Jun 04, 2014 46.85 47.29 46.72 47.25 895,568 +0.21(+0.45%)
Jun 03, 2014 46.94 47.20 46.70 47.04 1,316,972 -0.11(-0.23%)
Jun 02, 2014 47.32 47.37 46.76 47.15 900,509 -0.13(-0.27%)
May 30, 2014 47.48 47.54 47.14 47.27 1,382,368 -0.21(-0.44%)
May 29, 2014 47.55 47.57 47.21 47.48 2,177,622 +0.11(+0.23%)
May 28, 2014 47.69 47.76 47.22 47.37 1,365,331 -0.30(-0.63%)
May 27, 2014 47.36 47.83 47.24 47.67 1,221,455 +0.59(+1.26%)
May 23, 2014 46.54 47.08 47.08 47.08 1,511,214 +0.37(+0.79%)
May 22, 2014 46.26 46.72 46.19 46.71 419,991 +0.52(+1.13%)
May 21, 2014 46.22 46.37 45.73 46.19 2,395,243 +0.20(+0.44%)
May 20, 2014 46.56 46.56 45.73 45.98 1,162,990 -0.65(-1.40%)
May 19, 2014 46.10 46.79 46.04 46.63 1,476,489 +0.38(+0.83%)
May 16, 2014 45.91 46.26 45.66 46.25 772,912 +0.36(+0.79%)
May 15, 2014 45.92 46.03 45.30 45.89 1,854,206 -0.26(-0.57%)
May 14, 2014 46.89 46.89 46.07 46.15 2,566,379 -0.84(-1.78%)
May 13, 2014 47.39 47.58 46.97 46.99 1,750,932 -0.52(-1.09%)
May 12, 2014 46.69 47.71 46.69 47.51 2,961,776 +0.99(+2.13%)
May 09, 2014 46.08 46.55 45.88 46.52 2,750,483 +0.36(+0.77%)
May 08, 2014 46.51 46.97 46.01 46.16 1,600,051 -0.36(-0.78%)
May 07, 2014 46.36 46.57 45.82 46.52 1,686,003 +0.19(+0.40%)
May 06, 2014 46.89 46.98 46.31 46.34 1,824,951 -0.78(-1.65%)
May 05, 2014 46.91 47.22 46.56 47.11 1,959,783 -0.08(-0.18%)
May 02, 2014 47.10 47.65 47.04 47.19 1,085,437 +0.11(+0.22%)
May 01, 2014 47.17 47.42 46.58 47.09 1,767,719 -0.11(-0.23%)
Apr 30, 2014 46.70 47.21 46.37 47.20 2,114,390 +0.33(+0.71%)
Apr 29, 2014 46.96 47.24 46.82 46.87 1,463,844 +0.11(+0.24%)
Apr 28, 2014 47.22 47.37 46.19 46.76 1,639,901 -0.26(-0.54%)
Apr 25, 2014 47.53 47.87 46.89 47.01 2,078,131 -0.70(-1.48%)
Apr 24, 2014 48.07 48.16 47.45 47.72 1,556,321 -0.14(-0.29%)
Apr 23, 2014 48.12 48.26 47.84 47.85 2,547,872 -0.29(-0.60%)
Apr 22, 2014 47.82 48.27 47.70 48.15 1,169,352 +0.40(+0.83%)
Apr 21, 2014 47.64 47.76 47.33 47.75 1,243,422 +0.21(+0.44%)
Apr 17, 2014 47.20 47.54 47.54 47.54 1,057,714 +0.22(+0.46%)
Apr 16, 2014 47.17 47.33 46.93 47.32 3,937,331 +0.45(+0.97%)
Apr 15, 2014 46.91 47.08 45.98 46.87 3,603,756 +0.15(+0.31%)
Apr 14, 2014 46.83 47.11 46.31 46.72 1,990,733 +0.23(+0.49%)
Apr 11, 2014 46.69 47.14 46.30 46.49 1,552,544 -0.56(-1.18%)
Apr 10, 2014 48.18 48.25 46.87 47.05 2,229,268 -1.20(-2.49%)
Apr 09, 2014 47.87 48.26 47.62 48.25 4,272,329 +0.50(+1.04%)
Apr 08, 2014 47.42 47.98 47.22 47.75 2,317,966 +0.37(+0.78%)
Apr 07, 2014 47.90 47.91 47.15 47.38 2,023,879 -0.63(-1.31%)
Apr 04, 2014 49.31 49.37 47.85 48.01 1,727,054 -0.99(-2.01%)
Apr 03, 2014 49.37 49.40 48.81 49.00 972,295 -0.36(-0.72%)
Apr 02, 2014 49.26 49.39 49.04 49.36 2,094,355 +0.24(+0.49%)
Apr 01, 2014 48.53 49.14 48.53 49.12 4,038,838 +0.59(+1.22%)
Mar 31, 2014 47.96 48.63 47.79 48.52 2,755,311 +0.85(+1.78%)
Mar 28, 2014 47.67 48.31 47.57 47.67 2,861,484 +0.09(+0.19%)
Mar 27, 2014 47.74 47.96 47.36 47.59 3,779,825 -0.14(-0.29%)
Mar 26, 2014 48.84 48.86 47.72 47.72 3,276,800 -0.85(-1.75%)
Mar 25, 2014 48.79 49.05 48.30 48.57 1,592,275 -0.07(-0.15%)
Mar 24, 2014 49.20 49.28 48.30 48.65 3,380,379 -0.41(-0.84%)
Mar 21, 2014 49.37 49.71 49.05 49.06 1,253,836 -0.17(-0.34%)
Mar 20, 2014 49.00 49.34 48.82 49.23 896,869 +0.15(+0.30%)
Mar 19, 2014 49.42 49.42 48.78 49.08 1,279,507 -0.35(-0.70%)
Mar 18, 2014 48.83 49.43 48.80 49.42 824,648 +0.64(+1.32%)
Mar 17, 2014 48.73 49.10 48.64 48.78 1,579,390 +0.31(+0.64%)
Mar 14, 2014 48.13 48.63 48.05 48.47 1,883,599 +0.19(+0.39%)
Mar 13, 2014 49.03 49.21 48.04 48.28 1,494,445 -0.54(-1.11%)
Mar 12, 2014 48.48 48.86 48.30 48.83 1,476,747 +0.08(+0.16%)
Mar 11, 2014 49.29 49.38 48.54 48.75 5,244,101 -0.49(-0.99%)
Mar 10, 2014 49.27 49.33 48.94 49.23 2,063,326 -0.09(-0.19%)
Mar 07, 2014 49.48 49.56 49.11 49.33 904,888 +0.07(+0.14%)
Mar 06, 2014 49.31 49.35 49.10 49.26 1,054,919 +0.08(+0.17%)
Mar 05, 2014 49.20 49.21 49.02 49.17 1,899,878 -0.06(-0.12%)
Mar 04, 2014 48.52 49.47 48.52 49.23 2,834,043 +1.20(+2.50%)
Mar 03, 2014 47.93 48.13 47.50 48.03 2,568,991 -0.24(-0.49%)
Feb 28, 2014 48.24 48.64 48.04 48.27 4,335,214 -0.03(-0.05%)
Feb 27, 2014 47.96 48.30 47.86 48.30 1,889,034 +0.21(+0.44%)
Feb 26, 2014 47.73 48.38 47.67 48.09 1,299,857 +0.38(+0.80%)
Feb 25, 2014 47.77 47.95 47.57 47.70 1,264,740 -0.05(-0.11%)
Feb 24, 2014 47.50 48.04 47.37 47.76 2,269,540 +0.39(+0.83%)
Feb 21, 2014 47.48 47.54 47.31 47.37 1,260,205 +0.00(+0.00%)
Feb 20, 2014 46.84 47.43 46.82 47.37 1,185,426 +0.55(+1.17%)
Feb 19, 2014 47.16 47.46 46.78 46.82 2,739,505 -0.46(-0.97%)
Feb 18, 2014 47.00 47.33 46.85 47.27 3,655,418 +0.43(+0.91%)
Feb 14, 2014 46.70 46.85 46.85 46.85 2,807,129 +0.04(+0.09%)
Feb 13, 2014 45.82 46.83 45.75 46.80 1,836,537 +0.60(+1.30%)
Feb 12, 2014 46.11 46.39 45.97 46.20 2,723,826 +0.15(+0.33%)
Feb 11, 2014 45.73 46.15 45.61 46.05 2,404,750 +0.40(+0.89%)
Feb 10, 2014 45.63 45.65 45.24 45.64 3,894,836 +0.03(+0.07%)
Feb 07, 2014 45.50 45.74 45.26 45.61 2,224,451 +0.31(+0.69%)
Feb 06, 2014 44.87 45.41 44.86 45.30 2,010,881 +0.50(+1.12%)
Feb 05, 2014 44.91 45.01 44.32 44.80 3,475,732 -0.32(-0.71%)
Feb 04, 2014 45.05 45.32 44.70 45.12 4,551,317 +0.30(+0.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.